[{"data":1,"prerenderedAt":1579},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-STC":25,"$fZqwWSY8YDBF8S2cmunTn5-I8eGnr0qvXbwwVw4a6vEw":26,"ticker-mcap-STC":205,"ticker-profile-STC":214,"ticker-earnings-STC":217,"ticker-congress-STC":221,"i-lucide:info":1577},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"94344","STEWART INFORMATION SERVICES CORP","Finance & Insurance","STC",[34,48,57,72,78,85,95,101,106,111,115,120,125,130,135,143,149,159,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-02T00:00:00.000Z","0001628280-26-046948-0","4","Bryant Iain Martyn","Group President","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2026301\u002F000162828026046948\u002F0001628280-26-046948-index.htm",1071,5906,"M","2026-07-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45,"intentLabel":55,"signalQuality":56},"0001628280-26-046948-1",67.58,261,5645,17638.38,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"2026-06-02T00:00:00.000Z","0001628280-26-039814-0","BRADLEY C ALLEN JR","",63.87,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341775\u002F000162828026039814\u002F0001628280-26-039814-index.htm",230,24264,14690.099999999999,"P","2026-06-01","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":77},"0001628280-26-039814-1",758,25022,48413.46,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":58,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":63,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":84},"0001628280-26-039814-2",63.8,12,25034,765.5999999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"2026-05-08T00:00:00.000Z","0001628280-26-032930-0","Corey William S. Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1815639\u002F000162828026032930\u002F0001628280-26-032930-index.htm",1791,11433,"A","2026-05-07","Stock award",{"cik":29,"filedAt":86,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032920-0","Clarke Robert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290019\u002F000162828026032920\u002F0001628280-26-032920-index.htm",3151,60575,{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":90,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032902-0","Apel Thomas G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1356389\u002F000162828026032902\u002F0001628280-26-032902-index.htm",44182,{"cik":29,"filedAt":86,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":90,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032971-0","Pallotta Karen R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1466030\u002F000162828026032971\u002F0001628280-26-032971-index.htm",12196,{"cik":29,"filedAt":86,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":90,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032912-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1341775\u002F000162828026032912\u002F0001628280-26-032912-index.htm",24034,{"cik":29,"filedAt":86,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":90,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032954-0","Matz Deborah Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814738\u002F000162828026032954\u002F0001628280-26-032954-index.htm",11569,{"cik":29,"filedAt":86,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":90,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032960-0","Vaid Helen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1807907\u002F000162828026032960\u002F0001628280-26-032960-index.htm",6284,{"cik":29,"filedAt":86,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":90,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032974-0","Morris Matthew","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1290188\u002F000162828026032974\u002F0001628280-26-032974-index.htm",68827,{"cik":29,"filedAt":86,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":90,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":56},"0001628280-26-032967-0","Sanchez Rodriquez Manuel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1597141\u002F000162828026032967\u002F0001628280-26-032967-index.htm",13596,{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":142,"intentLabel":46,"signalQuality":47},"2026-05-04T00:00:00.000Z","0001628280-26-029852-0","Swed Ryan M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2049706\u002F000162828026029852\u002F0001628280-26-029852-index.htm",802,11634,"2026-05-01",{"cik":29,"filedAt":136,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":54,"transactionDate":142,"intentLabel":55,"signalQuality":56},"0001628280-26-029852-1",69.1,241,11393,16653.1,{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":156,"transactionDate":157,"intentLabel":158,"signalQuality":56},"2026-04-28T00:00:00.000Z","0001628280-26-028011-0","Rable Brad","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1673491\u002F000162828026028011\u002F0001628280-26-028011-index.htm",300,29330,"G","2026-04-28","Gift",{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":170,"intentLabel":171,"signalQuality":172,"insiderHistory":173},"2026-04-27T00:00:00.000Z","0001628280-26-027519-0","Hisey David C","Chief Financial Officer",71.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1316682\u002F000162828026027519\u002F0001628280-26-027519-index.htm",5639,67282,400876.51,"S","2026-04-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":160,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":165,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":169,"transactionDate":170,"intentLabel":171,"signalQuality":172,"insiderHistory":180},"0001628280-26-027519-1",71.47,5353,61929,382578.91,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":187,"issuerName":188},"COIN","Coinbase Global, Inc.",{"ticker":190,"issuerName":191},"CRCL","Circle Internet Group, Inc.",{"ticker":193,"issuerName":194},"TRUP","TRUPANION, INC.",{"ticker":196,"issuerName":197},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":199,"issuerName":200},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":202,"fetchedAt":203,"source":204},19,"2026-07-28T05:12:14.702Z","sqlite",{"data":206,"meta":212},{"value":207,"quality":208,"closeDate":209,"ageDays":210,"sharesAsOf":211},2018532574.792694,"fresh","2026-07-27",1,"2026-04-29",{"count":210,"fetchedAt":213,"source":204},"2026-07-28T05:12:14.704Z",{"data":215,"meta":216},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":210,"fetchedAt":213,"source":204},{"data":218,"meta":220},{"ticker":32,"points":219},[],{"count":210,"fetchedAt":213,"source":204},{"data":222,"meta":1575},{"congressTrades":223,"insiderTrades":224,"priceHistory":244,"ticker":32},[],[225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":25,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":50,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":45},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":79,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":80,"rawFilingUrl":63,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":86,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":90,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":108,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":109,"shares":90,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":112,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":90,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":90,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":122,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":90,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":126,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":127,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":128,"shares":90,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":86,"filingId":131,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":132,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":133,"shares":90,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":136,"filingId":137,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":139,"shares":140,"sharesOwnedAfter":141,"totalValue":25,"transactionCode":44,"transactionDate":142},{"cik":29,"filedAt":136,"filingId":144,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":138,"ownerTitle":39,"ownershipType":40,"pricePerShare":145,"rawFilingUrl":139,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":54,"transactionDate":142},{"cik":29,"filedAt":150,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":152,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":155,"totalValue":4,"transactionCode":156,"transactionDate":157},{"cik":29,"filedAt":160,"filingId":161,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":169,"transactionDate":170},{"cik":29,"filedAt":160,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":176,"rawFilingUrl":165,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":169,"transactionDate":170},[245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,880,883,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1109,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1142,1144,1147,1150,1153,1156,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1204,1207,1210,1213,1216,1219,1222,1225,1228,1230,1233,1235,1238,1241,1244,1247,1250,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1389,1392,1394,1397,1400,1403,1406,1409,1410,1413,1415,1416,1418,1420,1423,1426,1429,1431,1434,1437,1439,1442,1444,1447,1450,1452,1455,1458,1460,1463,1465,1468,1471,1473,1476,1479,1482,1485,1487,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1532,1535,1538,1541,1544,1546,1549,1552,1555,1557,1560,1563,1566,1568,1571,1574],{"date":246,"close":247},"2021-07-30",59.0099983215332,{"date":249,"close":250},"2021-08-06",58.630001068115234,{"date":252,"close":253},"2021-08-13",58.869998931884766,{"date":255,"close":256},"2021-08-20",59.400001525878906,{"date":258,"close":259},"2021-08-27",63.9900016784668,{"date":261,"close":262},"2021-09-03",62.18000030517578,{"date":264,"close":265},"2021-09-10",61.66999816894531,{"date":267,"close":268},"2021-09-17",60.45000076293945,{"date":270,"close":271},"2021-09-24",62.66999816894531,{"date":273,"close":274},"2021-10-01",64.4000015258789,{"date":276,"close":277},"2021-10-08",66.94000244140625,{"date":279,"close":280},"2021-10-15",68.36000061035156,{"date":282,"close":283},"2021-10-22",71.22000122070312,{"date":285,"close":286},"2021-10-29",71.16999816894531,{"date":288,"close":289},"2021-11-05",73.75,{"date":291,"close":292},"2021-11-12",77.55999755859375,{"date":294,"close":295},"2021-11-19",77.93000030517578,{"date":297,"close":298},"2021-11-26",76.2699966430664,{"date":300,"close":301},"2021-12-03",73.37999725341797,{"date":303,"close":304},"2021-12-10",74.29000091552734,{"date":306,"close":307},"2021-12-17",75.23999786376953,{"date":309,"close":310},"2021-12-23",78.08000183105469,{"date":312,"close":313},"2021-12-31",79.7300033569336,{"date":315,"close":316},"2022-01-07",77.79000091552734,{"date":318,"close":319},"2022-01-14",77.66999816894531,{"date":321,"close":322},"2022-01-21",68.63999938964844,{"date":324,"close":325},"2022-01-28",69.08000183105469,{"date":327,"close":328},"2022-02-04",73.61000061035156,{"date":330,"close":331},"2022-02-11",69.66999816894531,{"date":333,"close":334},"2022-02-18",65.62000274658203,{"date":336,"close":337},"2022-02-25",67.4000015258789,{"date":339,"close":340},"2022-03-04",65.88999938964844,{"date":342,"close":343},"2022-03-11",65.58000183105469,{"date":345,"close":346},"2022-03-18",68.66000366210938,{"date":348,"close":349},"2022-03-25",64.77999877929688,{"date":351,"close":352},"2022-04-01",60.810001373291016,{"date":354,"close":355},"2022-04-08",56.099998474121094,{"date":357,"close":358},"2022-04-14",51.95000076293945,{"date":360,"close":361},"2022-04-22",51.2599983215332,{"date":363,"close":364},"2022-04-29",51.599998474121094,{"date":366,"close":367},"2022-05-06",56.599998474121094,{"date":369,"close":370},"2022-05-13",56.16999816894531,{"date":372,"close":373},"2022-05-20",55.849998474121094,{"date":375,"close":376},"2022-05-27",55.84000015258789,{"date":378,"close":370},"2022-06-03",{"date":380,"close":381},"2022-06-10",51.77000045776367,{"date":383,"close":384},"2022-06-17",47.2400016784668,{"date":386,"close":387},"2022-06-24",49.5,{"date":389,"close":390},"2022-07-01",51.349998474121094,{"date":392,"close":393},"2022-07-08",49.810001373291016,{"date":395,"close":396},"2022-07-15",49.7599983215332,{"date":398,"close":399},"2022-07-22",51.040000915527344,{"date":401,"close":402},"2022-07-29",54.650001525878906,{"date":404,"close":405},"2022-08-05",52.83000183105469,{"date":407,"close":408},"2022-08-12",55.43000030517578,{"date":410,"close":411},"2022-08-19",55.310001373291016,{"date":413,"close":414},"2022-08-26",53.2400016784668,{"date":416,"close":417},"2022-09-02",51.7400016784668,{"date":419,"close":420},"2022-09-09",53.66999816894531,{"date":422,"close":423},"2022-09-16",49.689998626708984,{"date":425,"close":426},"2022-09-23",43.90999984741211,{"date":428,"close":429},"2022-09-30",43.63999938964844,{"date":431,"close":432},"2022-10-07",43.84000015258789,{"date":434,"close":435},"2022-10-14",42.95000076293945,{"date":437,"close":438},"2022-10-21",40.970001220703125,{"date":440,"close":441},"2022-10-28",40.06999969482422,{"date":443,"close":444},"2022-11-04",36.75,{"date":446,"close":447},"2022-11-11",40.869998931884766,{"date":449,"close":450},"2022-11-18",40.709999084472656,{"date":452,"close":453},"2022-11-25",43.619998931884766,{"date":455,"close":456},"2022-12-02",42.41999816894531,{"date":458,"close":459},"2022-12-09",42.880001068115234,{"date":461,"close":462},"2022-12-16",42.43000030517578,{"date":464,"close":465},"2022-12-23",42.310001373291016,{"date":467,"close":468},"2022-12-30",42.72999954223633,{"date":470,"close":471},"2023-01-06",45.810001373291016,{"date":473,"close":474},"2023-01-13",46.4900016784668,{"date":476,"close":477},"2023-01-20",46.349998474121094,{"date":479,"close":480},"2023-01-27",47.7599983215332,{"date":482,"close":483},"2023-02-03",51.5099983215332,{"date":485,"close":486},"2023-02-10",46.439998626708984,{"date":488,"close":489},"2023-02-17",45.68000030517578,{"date":491,"close":492},"2023-02-24",42.619998931884766,{"date":494,"close":495},"2023-03-03",41.060001373291016,{"date":497,"close":498},"2023-03-10",39.5099983215332,{"date":500,"close":501},"2023-03-17",36.380001068115234,{"date":503,"close":504},"2023-03-24",38.720001220703125,{"date":506,"close":507},"2023-03-31",40.349998474121094,{"date":509,"close":510},"2023-04-06",39.369998931884766,{"date":512,"close":513},"2023-04-14",41.209999084472656,{"date":515,"close":516},"2023-04-21",41.400001525878906,{"date":518,"close":519},"2023-04-28",41.650001525878906,{"date":521,"close":522},"2023-05-05",42.04999923706055,{"date":524,"close":525},"2023-05-12",42.630001068115234,{"date":527,"close":528},"2023-05-19",43.689998626708984,{"date":530,"close":531},"2023-05-26",44.90999984741211,{"date":533,"close":534},"2023-06-02",44.91999816894531,{"date":536,"close":537},"2023-06-09",43.54999923706055,{"date":539,"close":540},"2023-06-16",43.22999954223633,{"date":542,"close":543},"2023-06-23",41.189998626708984,{"date":545,"close":546},"2023-06-30",41.13999938964844,{"date":548,"close":549},"2023-07-07",40.66999816894531,{"date":551,"close":552},"2023-07-14",42.869998931884766,{"date":554,"close":555},"2023-07-21",45.70000076293945,{"date":557,"close":558},"2023-07-28",46.91999816894531,{"date":560,"close":561},"2023-08-04",47.58000183105469,{"date":563,"close":564},"2023-08-11",47.13999938964844,{"date":566,"close":567},"2023-08-18",45.31999969482422,{"date":569,"close":570},"2023-08-25",44.45000076293945,{"date":572,"close":573},"2023-09-01",47.81999969482422,{"date":575,"close":576},"2023-09-08",45.189998626708984,{"date":578,"close":579},"2023-09-15",45.209999084472656,{"date":581,"close":582},"2023-09-22",44.04999923706055,{"date":584,"close":585},"2023-09-29",43.79999923706055,{"date":587,"close":588},"2023-10-06",42.5099983215332,{"date":590,"close":591},"2023-10-13",41.61000061035156,{"date":593,"close":594},"2023-10-20",39.61000061035156,{"date":596,"close":597},"2023-10-27",42.790000915527344,{"date":599,"close":600},"2023-11-03",46.970001220703125,{"date":602,"close":603},"2023-11-10",44.790000915527344,{"date":605,"close":606},"2023-11-17",45.630001068115234,{"date":608,"close":609},"2023-11-24",45.84000015258789,{"date":611,"close":612},"2023-12-01",47.93000030517578,{"date":614,"close":615},"2023-12-08",53.77000045776367,{"date":617,"close":618},"2023-12-15",56.439998626708984,{"date":620,"close":621},"2023-12-22",58.25,{"date":623,"close":624},"2023-12-29",58.75,{"date":626,"close":627},"2024-01-05",58.130001068115234,{"date":629,"close":630},"2024-01-12",58.27000045776367,{"date":632,"close":633},"2024-01-19",58.86000061035156,{"date":635,"close":636},"2024-01-26",62.209999084472656,{"date":638,"close":639},"2024-02-02",62.31999969482422,{"date":641,"close":642},"2024-02-09",60.369998931884766,{"date":644,"close":645},"2024-02-16",62.150001525878906,{"date":647,"close":648},"2024-02-23",61.36000061035156,{"date":650,"close":651},"2024-03-01",63.22999954223633,{"date":653,"close":654},"2024-03-08",61.27000045776367,{"date":656,"close":657},"2024-03-15",60.619998931884766,{"date":659,"close":660},"2024-03-22",62.38999938964844,{"date":662,"close":663},"2024-03-28",65.05999755859375,{"date":665,"close":666},"2024-04-05",63.4900016784668,{"date":668,"close":669},"2024-04-12",59.9900016784668,{"date":671,"close":672},"2024-04-19",60.52000045776367,{"date":674,"close":675},"2024-04-26",62.45000076293945,{"date":677,"close":678},"2024-05-03",63.11000061035156,{"date":680,"close":681},"2024-05-10",63.2599983215332,{"date":683,"close":684},"2024-05-17",64.6500015258789,{"date":686,"close":687},"2024-05-24",64.5199966430664,{"date":689,"close":690},"2024-05-31",63.310001373291016,{"date":692,"close":693},"2024-06-07",61.470001220703125,{"date":695,"close":696},"2024-06-14",61.52000045776367,{"date":698,"close":693},"2024-06-21",{"date":700,"close":701},"2024-06-28",62.08000183105469,{"date":703,"close":704},"2024-07-05",61.22999954223633,{"date":706,"close":707},"2024-07-12",67.7699966430664,{"date":709,"close":710},"2024-07-19",70.05000305175781,{"date":712,"close":713},"2024-07-26",73.25,{"date":715,"close":716},"2024-08-02",68.38999938964844,{"date":718,"close":719},"2024-08-09",69.77999877929688,{"date":721,"close":722},"2024-08-16",70.88999938964844,{"date":724,"close":725},"2024-08-23",73.01000213623047,{"date":727,"close":728},"2024-08-30",73.91000366210938,{"date":730,"close":731},"2024-09-06",72.87999725341797,{"date":733,"close":734},"2024-09-13",76.01000213623047,{"date":736,"close":737},"2024-09-20",74.8499984741211,{"date":739,"close":740},"2024-09-27",74.33999633789062,{"date":742,"close":743},"2024-10-04",71.38999938964844,{"date":745,"close":746},"2024-10-11",69.20999908447266,{"date":748,"close":749},"2024-10-18",70.41999816894531,{"date":751,"close":752},"2024-10-25",69.02999877929688,{"date":754,"close":755},"2024-11-01",67.3499984741211,{"date":757,"close":758},"2024-11-08",72.37000274658203,{"date":760,"close":761},"2024-11-15",73.4000015258789,{"date":763,"close":764},"2024-11-22",74.63999938964844,{"date":766,"close":767},"2024-11-29",75.08999633789062,{"date":769,"close":770},"2024-12-06",75.16000366210938,{"date":772,"close":773},"2024-12-13",74.5999984741211,{"date":775,"close":776},"2024-12-20",70,{"date":778,"close":779},"2024-12-27",69.05000305175781,{"date":781,"close":782},"2025-01-03",66.41000366210938,{"date":784,"close":785},"2025-01-10",60.02000045776367,{"date":787,"close":788},"2025-01-17",65.08000183105469,{"date":790,"close":791},"2025-01-24",64.2300033569336,{"date":793,"close":794},"2025-01-31",65.19000244140625,{"date":796,"close":797},"2025-02-07",67.23999786376953,{"date":799,"close":800},"2025-02-14",68.54000091552734,{"date":802,"close":803},"2025-02-21",68.94999694824219,{"date":805,"close":806},"2025-02-28",71.19999694824219,{"date":808,"close":809},"2025-03-07",68.83999633789062,{"date":811,"close":812},"2025-03-14",71.62000274658203,{"date":814,"close":815},"2025-03-21",70.23999786376953,{"date":817,"close":818},"2025-03-28",71.66999816894531,{"date":820,"close":821},"2025-04-04",67.08000183105469,{"date":823,"close":824},"2025-04-11",65.08999633789062,{"date":826,"close":827},"2025-04-17",65.27999877929688,{"date":829,"close":830},"2025-04-25",64.69000244140625,{"date":832,"close":833},"2025-05-02",66.97000122070312,{"date":835,"close":836},"2025-05-09",63.7400016784668,{"date":838,"close":839},"2025-05-16",66.38999938964844,{"date":841,"close":842},"2025-05-23",60.7400016784668,{"date":844,"close":845},"2025-05-30",60.34000015258789,{"date":847,"close":693},"2025-06-06",{"date":849,"close":850},"2025-06-13",62.72999954223633,{"date":852,"close":853},"2025-06-20",62.779998779296875,{"date":855,"close":856},"2025-06-27",65.25,{"date":858,"close":859},"2025-07-03",66.91000366210938,{"date":861,"close":862},"2025-07-11",60.4900016784668,{"date":864,"close":865},"2025-07-18",58.439998626708984,{"date":867,"close":868},"2025-07-25",65.11000061035156,{"date":870,"close":871},"2025-07-28",66.01000213623047,{"date":873,"close":874},"2025-07-29",65.41000366210938,{"date":876,"close":877},"2025-07-30",64.93000030517578,{"date":879,"close":877},"2025-07-31",{"date":881,"close":882},"2025-08-01",65.5999984741211,{"date":884,"close":755},"2025-08-04",{"date":886,"close":887},"2025-08-05",67.91999816894531,{"date":889,"close":890},"2025-08-06",67.9000015258789,{"date":892,"close":893},"2025-08-07",67.69000244140625,{"date":895,"close":896},"2025-08-08",67.41000366210938,{"date":898,"close":899},"2025-08-11",67.94000244140625,{"date":901,"close":902},"2025-08-12",70.0999984741211,{"date":904,"close":905},"2025-08-13",72.12999725341797,{"date":907,"close":908},"2025-08-14",71.6500015258789,{"date":910,"close":911},"2025-08-15",70.80000305175781,{"date":913,"close":914},"2025-08-18",69.9000015258789,{"date":916,"close":917},"2025-08-19",70.87000274658203,{"date":919,"close":920},"2025-08-20",70.55999755859375,{"date":922,"close":923},"2025-08-21",70.58000183105469,{"date":925,"close":926},"2025-08-22",73.4800033569336,{"date":928,"close":929},"2025-08-25",73.1500015258789,{"date":931,"close":932},"2025-08-26",72.63999938964844,{"date":934,"close":935},"2025-08-27",73.16999816894531,{"date":937,"close":938},"2025-08-28",72.69000244140625,{"date":940,"close":941},"2025-08-29",72.83999633789062,{"date":943,"close":944},"2025-09-02",70.54000091552734,{"date":946,"close":947},"2025-09-03",72.23999786376953,{"date":949,"close":950},"2025-09-04",73.9800033569336,{"date":952,"close":953},"2025-09-05",73.55000305175781,{"date":955,"close":956},"2025-09-08",75.13999938964844,{"date":958,"close":959},"2025-09-09",73.11000061035156,{"date":961,"close":731},"2025-09-10",{"date":963,"close":964},"2025-09-11",74.9000015258789,{"date":966,"close":967},"2025-09-12",74.47000122070312,{"date":969,"close":970},"2025-09-15",74.4000015258789,{"date":972,"close":973},"2025-09-16",72.54000091552734,{"date":975,"close":976},"2025-09-17",74.41000366210938,{"date":978,"close":979},"2025-09-18",76.58000183105469,{"date":981,"close":982},"2025-09-19",75.27999877929688,{"date":984,"close":985},"2025-09-22",74.36000061035156,{"date":987,"close":988},"2025-09-23",74.06999969482422,{"date":990,"close":991},"2025-09-24",74.18000030517578,{"date":993,"close":994},"2025-09-25",73.76000213623047,{"date":996,"close":997},"2025-09-26",74.31999969482422,{"date":999,"close":1000},"2025-09-29",73.63999938964844,{"date":1002,"close":1003},"2025-09-30",73.31999969482422,{"date":1005,"close":1006},"2025-10-01",72.77999877929688,{"date":1008,"close":1009},"2025-10-02",72.48999786376953,{"date":1011,"close":1012},"2025-10-03",72.44000244140625,{"date":1014,"close":1015},"2025-10-06",69.73999786376953,{"date":1017,"close":1018},"2025-10-07",68.05000305175781,{"date":1020,"close":1021},"2025-10-08",67.6500015258789,{"date":1023,"close":1024},"2025-10-09",67.38999938964844,{"date":1026,"close":1027},"2025-10-10",67.30999755859375,{"date":1029,"close":1030},"2025-10-13",67.87999725341797,{"date":1032,"close":1033},"2025-10-14",69.83999633789062,{"date":1035,"close":1036},"2025-10-15",70.05999755859375,{"date":1038,"close":1039},"2025-10-16",68.8499984741211,{"date":1041,"close":1042},"2025-10-17",69.76000213623047,{"date":1044,"close":1045},"2025-10-20",70.9800033569336,{"date":1047,"close":1048},"2025-10-21",71.5,{"date":1050,"close":1051},"2025-10-22",75.19000244140625,{"date":1053,"close":1054},"2025-10-23",72.11000061035156,{"date":1056,"close":1057},"2025-10-24",74.70999908447266,{"date":1059,"close":1060},"2025-10-27",74.13999938964844,{"date":1062,"close":1063},"2025-10-28",71.7300033569336,{"date":1065,"close":1066},"2025-10-29",70.12999725341797,{"date":1068,"close":1015},"2025-10-30",{"date":1070,"close":1071},"2025-10-31",68.2699966430664,{"date":1073,"close":1074},"2025-11-03",68.62999725341797,{"date":1076,"close":1077},"2025-11-04",68.91000366210938,{"date":1079,"close":1080},"2025-11-05",68.9800033569336,{"date":1082,"close":1083},"2025-11-06",69.43000030517578,{"date":1085,"close":1086},"2025-11-07",71.4000015258789,{"date":1088,"close":1089},"2025-11-10",71.87000274658203,{"date":1091,"close":1092},"2025-11-11",73.26000213623047,{"date":1094,"close":1095},"2025-11-12",72.27999877929688,{"date":1097,"close":1098},"2025-11-13",72.68000030517578,{"date":1100,"close":1101},"2025-11-14",72.91000366210938,{"date":1103,"close":743},"2025-11-17",{"date":1105,"close":1106},"2025-11-18",72.06999969482422,{"date":1108,"close":812},"2025-11-19",{"date":1110,"close":283},"2025-11-20",{"date":1112,"close":1113},"2025-11-21",74.52999877929688,{"date":1115,"close":1116},"2025-11-24",75.18000030517578,{"date":1118,"close":1119},"2025-11-25",77.16999816894531,{"date":1121,"close":1122},"2025-11-26",76.4000015258789,{"date":1124,"close":1125},"2025-11-28",76.62999725341797,{"date":1127,"close":1128},"2025-12-01",76.91999816894531,{"date":1130,"close":1131},"2025-12-02",76.47000122070312,{"date":1133,"close":1122},"2025-12-03",{"date":1135,"close":1136},"2025-12-04",77.05999755859375,{"date":1138,"close":1139},"2025-12-05",76.27999877929688,{"date":1141,"close":935},"2025-12-08",{"date":1143,"close":1012},"2025-12-09",{"date":1145,"close":1146},"2025-12-10",73.80999755859375,{"date":1148,"close":1149},"2025-12-11",72.4000015258789,{"date":1151,"close":1152},"2025-12-12",73.41999816894531,{"date":1154,"close":1155},"2025-12-15",74.19000244140625,{"date":1157,"close":328},"2025-12-16",{"date":1159,"close":1160},"2025-12-17",71.66000366210938,{"date":1162,"close":929},"2025-12-18",{"date":1164,"close":1165},"2025-12-19",71.63999938964844,{"date":1167,"close":1168},"2025-12-22",71.62999725341797,{"date":1170,"close":1171},"2025-12-23",71.16000366210938,{"date":1173,"close":1174},"2025-12-24",71.79000091552734,{"date":1176,"close":1177},"2025-12-26",71.08000183105469,{"date":1179,"close":1180},"2025-12-29",70.80999755859375,{"date":1182,"close":1183},"2025-12-30",70.2699966430664,{"date":1185,"close":1186},"2025-12-31",70.26000213623047,{"date":1188,"close":1189},"2026-01-02",69.98999786376953,{"date":1191,"close":1192},"2026-01-05",71.36000061035156,{"date":1194,"close":1195},"2026-01-06",71,{"date":1197,"close":1198},"2026-01-07",69.37000274658203,{"date":1200,"close":1201},"2026-01-08",68.1500015258789,{"date":1203,"close":322},"2026-01-09",{"date":1205,"close":1206},"2026-01-12",68.86000061035156,{"date":1208,"close":1209},"2026-01-13",66.0999984741211,{"date":1211,"close":1212},"2026-01-14",65.63999938964844,{"date":1214,"close":1215},"2026-01-15",66.63999938964844,{"date":1217,"close":1218},"2026-01-16",66.05000305175781,{"date":1220,"close":1221},"2026-01-20",65.0199966430664,{"date":1223,"close":1224},"2026-01-21",66.30999755859375,{"date":1226,"close":1227},"2026-01-22",67.02999877929688,{"date":1229,"close":882},"2026-01-23",{"date":1231,"close":1232},"2026-01-26",68.04000091552734,{"date":1234,"close":896},"2026-01-27",{"date":1236,"close":1237},"2026-01-28",67.47000122070312,{"date":1239,"close":1240},"2026-01-29",67.91000366210938,{"date":1242,"close":1243},"2026-01-30",67.43000030517578,{"date":1245,"close":1246},"2026-02-02",68.33000183105469,{"date":1248,"close":1249},"2026-02-03",67.80000305175781,{"date":1251,"close":1206},"2026-02-04",{"date":1253,"close":917},"2026-02-05",{"date":1255,"close":1256},"2026-02-06",71.44000244140625,{"date":1258,"close":1259},"2026-02-09",70.44000244140625,{"date":1261,"close":1262},"2026-02-10",71.88999938964844,{"date":1264,"close":1265},"2026-02-11",70.79000091552734,{"date":1267,"close":1268},"2026-02-12",69.48999786376953,{"date":1270,"close":1271},"2026-02-13",69.38999938964844,{"date":1273,"close":1274},"2026-02-17",69.19999694824219,{"date":1276,"close":1277},"2026-02-18",67.62000274658203,{"date":1279,"close":1280},"2026-02-19",67.5,{"date":1282,"close":1283},"2026-02-20",67.79000091552734,{"date":1285,"close":1286},"2026-02-23",66.37000274658203,{"date":1288,"close":1289},"2026-02-24",67.48999786376953,{"date":1291,"close":809},"2026-02-25",{"date":1293,"close":1294},"2026-02-26",69.88999938964844,{"date":1296,"close":1297},"2026-02-27",70.98999786376953,{"date":1299,"close":1300},"2026-03-02",69.94999694824219,{"date":1302,"close":1303},"2026-03-03",68.58000183105469,{"date":1305,"close":1306},"2026-03-04",70.01000213623047,{"date":1308,"close":1309},"2026-03-05",69.08999633789062,{"date":1311,"close":1312},"2026-03-06",67,{"date":1314,"close":1315},"2026-03-09",65.87999725341797,{"date":1317,"close":1318},"2026-03-10",65.26000213623047,{"date":1320,"close":1321},"2026-03-11",62.959999084472656,{"date":1323,"close":1324},"2026-03-12",63.27000045776367,{"date":1326,"close":1327},"2026-03-13",64.58999633789062,{"date":1329,"close":1330},"2026-03-16",64.0199966430664,{"date":1332,"close":1333},"2026-03-17",65.04000091552734,{"date":1335,"close":1336},"2026-03-18",63.689998626708984,{"date":1338,"close":1339},"2026-03-19",60.310001373291016,{"date":1341,"close":1342},"2026-03-20",57.38999938964844,{"date":1344,"close":1345},"2026-03-23",59.16999816894531,{"date":1347,"close":1348},"2026-03-24",58.459999084472656,{"date":1350,"close":1351},"2026-03-25",58.619998931884766,{"date":1353,"close":1354},"2026-03-26",59.380001068115234,{"date":1356,"close":1357},"2026-03-27",59.060001373291016,{"date":1359,"close":1360},"2026-03-30",61.099998474121094,{"date":1362,"close":1363},"2026-03-31",61.58000183105469,{"date":1365,"close":1366},"2026-04-01",61,{"date":1368,"close":1369},"2026-04-02",60.54999923706055,{"date":1371,"close":1372},"2026-04-06",61.33000183105469,{"date":1374,"close":1375},"2026-04-07",62.16999816894531,{"date":1377,"close":1378},"2026-04-08",64.4800033569336,{"date":1380,"close":856},"2026-04-09",{"date":1382,"close":1383},"2026-04-10",64.5999984741211,{"date":1385,"close":1386},"2026-04-13",64.8499984741211,{"date":1388,"close":1386},"2026-04-14",{"date":1390,"close":1391},"2026-04-15",65.29000091552734,{"date":1393,"close":877},"2026-04-16",{"date":1395,"close":1396},"2026-04-17",67.5199966430664,{"date":1398,"close":1399},"2026-04-20",66.83999633789062,{"date":1401,"close":1402},"2026-04-21",67.25,{"date":1404,"close":1405},"2026-04-22",68.30000305175781,{"date":1407,"close":1408},"2026-04-23",70.94000244140625,{"date":170,"close":818},{"date":1411,"close":1412},"2026-04-27",71.8499984741211,{"date":157,"close":1414},71.30000305175781,{"date":211,"close":776},{"date":1417,"close":1189},"2026-04-30",{"date":142,"close":1419},69.0999984741211,{"date":1421,"close":1422},"2026-05-04",68.19999694824219,{"date":1424,"close":1425},"2026-05-05",68.61000061035156,{"date":1427,"close":1428},"2026-05-06",68.98999786376953,{"date":93,"close":1430},69.81999969482422,{"date":1432,"close":1433},"2026-05-08",69.7300033569336,{"date":1435,"close":1436},"2026-05-11",68.0999984741211,{"date":1438,"close":1399},"2026-05-12",{"date":1440,"close":1441},"2026-05-13",66.5,{"date":1443,"close":1237},"2026-05-14",{"date":1445,"close":1446},"2026-05-15",66.79000091552734,{"date":1448,"close":1449},"2026-05-18",68.76000213623047,{"date":1451,"close":833},"2026-05-19",{"date":1453,"close":1454},"2026-05-20",68.12000274658203,{"date":1456,"close":1457},"2026-05-21",68.05999755859375,{"date":1459,"close":893},"2026-05-22",{"date":1461,"close":1462},"2026-05-26",68.0199966430664,{"date":1464,"close":1018},"2026-05-27",{"date":1466,"close":1467},"2026-05-28",66.11000061035156,{"date":1469,"close":1470},"2026-05-29",64.9800033569336,{"date":68,"close":1472},63.91999816894531,{"date":1474,"close":1475},"2026-06-02",64.05000305175781,{"date":1477,"close":1478},"2026-06-03",62.619998931884766,{"date":1480,"close":1481},"2026-06-04",63.41999816894531,{"date":1483,"close":1484},"2026-06-05",65.83000183105469,{"date":1486,"close":663},"2026-06-08",{"date":1488,"close":1467},"2026-06-09",{"date":1490,"close":1491},"2026-06-10",66.33999633789062,{"date":1493,"close":1494},"2026-06-11",64.80000305175781,{"date":1496,"close":1497},"2026-06-12",65.22000122070312,{"date":1499,"close":1500},"2026-06-15",65.58999633789062,{"date":1502,"close":1503},"2026-06-16",66.08999633789062,{"date":1505,"close":1506},"2026-06-17",65.5,{"date":1508,"close":1509},"2026-06-18",66.45999908447266,{"date":1511,"close":1512},"2026-06-22",66.18000030517578,{"date":1514,"close":1515},"2026-06-23",67.83000183105469,{"date":1517,"close":1457},"2026-06-24",{"date":1519,"close":1520},"2026-06-25",64.55999755859375,{"date":1522,"close":1523},"2026-06-26",68.68000030517578,{"date":1525,"close":1526},"2026-06-29",66.95999908447266,{"date":1528,"close":1529},"2026-06-30",66.0199966430664,{"date":45,"close":1531},67.58000183105469,{"date":1533,"close":1534},"2026-07-02",67.95999908447266,{"date":1536,"close":1537},"2026-07-06",67.87000274658203,{"date":1539,"close":1540},"2026-07-07",68.3499984741211,{"date":1542,"close":1543},"2026-07-08",67.33999633789062,{"date":1545,"close":1534},"2026-07-09",{"date":1547,"close":1548},"2026-07-10",68.45999908447266,{"date":1550,"close":1551},"2026-07-13",69.41999816894531,{"date":1553,"close":1554},"2026-07-14",68.87999725341797,{"date":1556,"close":1074},"2026-07-15",{"date":1558,"close":1559},"2026-07-16",72.2300033569336,{"date":1561,"close":1562},"2026-07-17",72,{"date":1564,"close":1565},"2026-07-20",69.79000091552734,{"date":1567,"close":1066},"2026-07-21",{"date":1569,"close":1570},"2026-07-22",69.70999908447266,{"date":1572,"close":1573},"2026-07-23",64.25,{"date":209,"close":1491},{"count":210,"fetchedAt":1576,"source":204},"2026-07-28T05:12:14.714Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1578},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785215534640]